Quest Diagnostics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 124.99 | 124.99 | 123.66 | 124.68 | 118.43 | 1,034,122 |
| 2024-02-29 | 125.88 | 126.38 | 124.21 | 124.89 | 118.63 | 1,590,487 |
| 2024-02-28 | 126.29 | 126.90 | 125.50 | 125.66 | 119.36 | 583,663 |
| 2024-02-27 | 125.75 | 127.31 | 125.01 | 126.43 | 120.10 | 631,720 |
| 2024-02-26 | 125.92 | 127.90 | 125.44 | 126.20 | 119.88 | 955,988 |
| 2024-02-23 | 125.74 | 127.22 | 125.49 | 127.08 | 120.71 | 787,396 |
| 2024-02-22 | 126.14 | 126.57 | 124.00 | 125.34 | 119.06 | 873,792 |
| 2024-02-21 | 124.06 | 126.79 | 123.30 | 126.73 | 120.38 | 1,488,776 |
| 2024-02-20 | 124.00 | 125.05 | 123.35 | 123.80 | 117.60 | 1,124,842 |
| 2024-02-16 | 125.68 | 126.22 | 123.81 | 124.00 | 117.79 | 1,397,279 |
| 2024-02-15 | 128.00 | 128.90 | 125.27 | 125.73 | 119.43 | 1,231,785 |
| 2024-02-14 | 127.87 | 128.70 | 126.91 | 127.72 | 121.32 | 801,068 |
| 2024-02-13 | 130.02 | 130.73 | 127.22 | 127.86 | 121.45 | 791,493 |
| 2024-02-12 | 126.48 | 130.15 | 126.14 | 130.01 | 123.50 | 1,011,298 |
| 2024-02-09 | 126.51 | 127.60 | 125.92 | 126.74 | 120.39 | 621,259 |
| 2024-02-08 | 126.75 | 127.22 | 125.21 | 126.54 | 120.20 | 1,003,351 |
| 2024-02-07 | 128.00 | 129.37 | 126.71 | 127.42 | 121.04 | 1,194,664 |
| 2024-02-06 | 124.00 | 126.81 | 123.73 | 126.26 | 119.93 | 1,942,731 |
| 2024-02-05 | 124.67 | 124.88 | 123.18 | 123.78 | 117.58 | 1,380,152 |
| 2024-02-02 | 126.46 | 127.13 | 123.82 | 125.00 | 118.74 | 1,276,803 |
| 2024-02-01 | 124.05 | 129.60 | 123.04 | 127.17 | 120.80 | 2,505,744 |
| 2024-01-31 | 129.42 | 129.95 | 128.20 | 128.43 | 122.00 | 1,712,932 |
| 2024-01-30 | 129.61 | 129.86 | 128.43 | 128.83 | 122.38 | 896,441 |
| 2024-01-29 | 129.90 | 129.95 | 128.83 | 129.34 | 122.86 | 911,204 |
| 2024-01-26 | 131.00 | 131.77 | 129.75 | 130.44 | 123.90 | 965,977 |
| 2024-01-25 | 127.32 | 130.88 | 127.30 | 130.15 | 123.63 | 1,853,625 |
| 2024-01-24 | 129.80 | 130.59 | 127.67 | 127.76 | 121.36 | 1,707,306 |
| 2024-01-23 | 131.04 | 131.04 | 129.23 | 129.78 | 123.28 | 1,194,525 |
| 2024-01-22 | 132.71 | 132.96 | 130.25 | 130.71 | 124.16 | 986,250 |
| 2024-01-19 | 134.36 | 134.38 | 131.66 | 132.57 | 125.93 | 945,151 |
| 2024-01-18 | 132.76 | 134.64 | 132.17 | 134.23 | 127.50 | 710,002 |
| 2024-01-17 | 133.68 | 135.52 | 133.59 | 133.72 | 127.02 | 794,401 |
| 2024-01-16 | 134.12 | 134.98 | 133.28 | 133.85 | 127.14 | 887,084 |
| 2024-01-12 | 135.60 | 136.24 | 133.84 | 135.30 | 127.85 | 1,008,690 |
| 2024-01-11 | 137.10 | 137.42 | 135.30 | 135.77 | 128.29 | 1,145,836 |
| 2024-01-10 | 142.79 | 142.79 | 135.25 | 137.10 | 129.55 | 2,141,306 |
| 2024-01-09 | 142.00 | 142.92 | 140.98 | 142.11 | 134.28 | 668,676 |
| 2024-01-08 | 141.92 | 142.09 | 139.60 | 141.60 | 133.80 | 852,005 |
| 2024-01-05 | 140.95 | 142.39 | 139.78 | 141.98 | 134.16 | 930,556 |
| 2024-01-04 | 139.91 | 140.86 | 139.54 | 140.56 | 132.82 | 880,889 |
| 2024-01-03 | 140.93 | 141.18 | 139.25 | 139.68 | 131.99 | 1,039,672 |
| 2024-01-02 | 138.13 | 143.63 | 138.13 | 140.82 | 133.06 | 1,045,394 |
| 2023-12-29 | 137.34 | 138.00 | 137.03 | 137.88 | 130.28 | 416,066 |
| 2023-12-28 | 137.86 | 138.57 | 137.50 | 137.66 | 130.08 | 434,813 |
| 2023-12-27 | 136.58 | 137.59 | 135.96 | 137.58 | 130.00 | 648,593 |
| 2023-12-26 | 136.29 | 137.13 | 135.95 | 136.76 | 129.23 | 467,053 |
| 2023-12-22 | 136.70 | 137.21 | 136.11 | 136.74 | 129.21 | 408,110 |
| 2023-12-21 | 135.19 | 136.12 | 134.55 | 136.04 | 128.55 | 668,402 |
| 2023-12-20 | 136.69 | 136.69 | 134.69 | 134.77 | 127.35 | 717,914 |
| 2023-12-19 | 136.05 | 136.85 | 134.62 | 136.45 | 128.93 | 898,703 |
| 2023-12-18 | 135.78 | 136.69 | 135.04 | 135.82 | 128.34 | 684,716 |
| 2023-12-15 | 136.31 | 137.17 | 134.65 | 135.03 | 127.59 | 1,806,923 |
| 2023-12-14 | 141.99 | 141.99 | 136.07 | 137.26 | 129.70 | 2,076,233 |
| 2023-12-13 | 140.11 | 141.12 | 139.50 | 141.12 | 133.35 | 1,077,941 |
| 2023-12-12 | 139.50 | 141.25 | 138.65 | 139.41 | 131.73 | 986,257 |
| 2023-12-11 | 136.30 | 137.09 | 135.15 | 136.94 | 129.40 | 786,852 |
| 2023-12-08 | 135.43 | 136.24 | 135.19 | 135.91 | 128.42 | 719,326 |
| 2023-12-07 | 135.72 | 135.76 | 134.32 | 135.22 | 127.77 | 882,991 |
| 2023-12-06 | 134.66 | 135.46 | 134.07 | 134.92 | 127.49 | 787,718 |
| 2023-12-05 | 137.27 | 137.27 | 134.84 | 134.89 | 127.46 | 750,789 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2005-06-21 | 2:1 |
| 2001-06-01 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-06 | 0.8600 USD |
| 2026-07-08 | 0.8600 USD |
| 2026-04-06 | 0.8600 USD |
| 2026-01-13 | 0.8000 USD |
| 2025-10-03 | 0.8000 USD |
| 2025-07-07 | 0.8000 USD |
| 2025-04-07 | 0.8000 USD |
| 2025-01-14 | 0.7500 USD |
| 2024-10-04 | 0.7500 USD |
| 2024-07-08 | 0.7500 USD |
| 2024-04-05 | 0.7500 USD |
| 2024-01-16 | 0.7100 USD |
| 2023-10-05 | 0.7100 USD |
| 2023-07-10 | 0.7100 USD |
| 2023-04-06 | 0.7100 USD |
| 2023-01-17 | 0.6600 USD |
| 2022-10-03 | 0.6600 USD |
| 2022-07-05 | 0.6600 USD |
| 2022-06-03 | 0.6600 USD |
| 2022-04-05 | 0.6600 USD |
| 2022-01-18 | 0.6200 USD |
| 2021-10-04 | 0.6200 USD |
| 2021-07-06 | 0.6200 USD |
| 2021-04-06 | 0.6200 USD |
| 2021-01-19 | 0.5600 USD |
| 2020-10-05 | 0.5600 USD |
| 2020-07-07 | 0.5600 USD |
| 2020-04-06 | 0.5600 USD |
| 2020-01-13 | 0.5300 USD |
| 2019-10-03 | 0.5300 USD |
| 2019-07-05 | 0.5300 USD |
| 2019-04-05 | 0.5300 USD |
| 2019-01-14 | 0.5300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.